Singapore markets open in 4 hours 51 minutes

Crude Oil Dec 29 (CLZ29.NYM)

NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
63.76-0.14 (-0.22%)
As of 10:24AM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202463.7663.7663.7663.7663.7612
24 Jul 202463.9063.9063.9063.9063.902
23 Jul 202463.7063.7063.7063.7063.702
22 Jul 202464.3364.3364.3364.3364.33-
19 Jul 202464.2364.2364.2364.2364.23-
18 Jul 202465.0765.0765.0765.0765.0795
17 Jul 202464.5365.0164.4565.0165.0110
16 Jul 202464.8264.8264.8264.8264.82-
15 Jul 202465.0865.0865.0865.0865.08-
12 Jul 202465.3465.3465.3465.3465.34-
11 Jul 202465.2265.2265.2265.2265.22-
10 Jul 202465.4465.4465.4465.4465.44-
09 Jul 202465.4065.4065.4065.4065.40-
08 Jul 202465.8665.8665.8665.8665.86-
05 Jul 202465.7565.7565.7565.7565.75-
03 Jul 202465.8966.0065.8966.0066.002
02 Jul 202465.7165.7165.7165.7165.717
01 Jul 202465.5065.7265.5065.7265.723
28 Jun 202465.0565.0565.0565.0565.0527
27 Jun 202465.2065.2065.2065.2065.20-
26 Jun 202465.3665.3665.3665.3665.36-
25 Jun 202465.0665.0665.0665.0665.063
24 Jun 202465.2365.2365.2365.2365.23-
21 Jun 202464.8764.8764.8764.8764.87-
20 Jun 202465.1365.1365.1365.1365.13-
18 Jun 202464.9564.9564.8064.9564.951
17 Jun 202464.0964.0964.0964.0964.09-
14 Jun 202464.3464.3464.3464.3464.34-
13 Jun 202464.5264.5264.5264.5264.52-
12 Jun 202464.5164.5164.5164.5164.51-
11 Jun 202464.5464.5464.3964.5464.542
10 Jun 202464.1264.1264.1264.1264.123
07 Jun 202463.4963.4963.4963.4963.49-
06 Jun 202463.0063.0062.8562.8562.85139
05 Jun 202462.4662.4662.4662.4662.4634
04 Jun 202463.0063.0062.1962.1962.191
03 Jun 202464.6064.6063.3563.3563.35244
31 May 202464.4464.4464.4464.4464.44131
30 May 202464.0264.0264.0264.0264.02-
29 May 202464.3064.3064.1864.1864.184
28 May 202464.2664.2664.2664.2664.265
24 May 202463.7263.7263.7263.7263.7210
23 May 202463.9163.9163.7563.7563.752
22 May 202464.2664.2663.8163.8163.812
21 May 202464.6564.6564.5064.5064.50141
20 May 202464.3564.3564.2564.3564.3512
17 May 202464.0064.0064.0064.0064.00-
16 May 202463.4063.7263.4063.7263.72220
15 May 202463.4563.4563.4563.4563.4555
14 May 202463.3663.3663.3663.3663.36-
13 May 202463.5563.5563.2463.2463.242
10 May 202463.5563.5563.1663.1663.1618
09 May 202463.3363.3363.3363.3363.3318
08 May 202463.7563.7563.2263.2263.2214
07 May 202463.8063.8063.6663.6663.667
06 May 202464.0064.0064.0064.0064.0047
03 May 202463.7863.7863.7863.7863.78123
02 May 202463.4163.4163.4163.4163.41-
01 May 202462.9062.9162.8762.9162.916
30 Apr 202464.1064.1264.1064.1264.123
29 Apr 202464.3064.3064.3064.3064.30-
26 Apr 202464.6164.6164.6164.6164.6137
25 Apr 202464.4964.4964.4964.4964.497
24 Apr 202464.4164.4164.4164.4164.41-
23 Apr 202464.0064.0063.9863.9863.984
22 Apr 202463.8163.8163.8163.8163.81-
19 Apr 202464.0064.0063.7863.7863.784
18 Apr 202464.2064.2063.8763.8763.8767
17 Apr 202464.0364.0364.0364.0364.032
16 Apr 202464.6864.6864.6864.6864.6860
15 Apr 202464.4264.4264.4264.4264.425
12 Apr 202464.3064.3064.2064.2964.2929
11 Apr 202463.9763.9763.9763.9763.97-
10 Apr 202463.8263.8263.8263.8263.82-
09 Apr 202463.6363.6363.6363.6363.63-
08 Apr 202463.9863.9863.9863.9863.98-
05 Apr 202463.9463.9463.9463.9463.94-
04 Apr 202464.1564.1564.1564.1564.15-
03 Apr 202464.2264.2264.2264.2264.22201
02 Apr 202464.1164.1164.1164.1164.11-
01 Apr 202464.2464.2464.2464.2464.24-
28 Mar 202464.3664.3664.3664.3664.361
27 Mar 202464.2564.2564.2564.2564.25-
26 Mar 202464.2964.2964.2964.2964.29-
25 Mar 202464.2564.2564.2564.2564.25-
22 Mar 202464.2064.2063.8663.8663.8648
21 Mar 202464.2064.2064.2064.2064.20-
20 Mar 202464.3764.3764.3064.3064.306
19 Mar 202464.5664.5664.5664.5664.56-
18 Mar 202464.5664.5664.5664.5664.56-
15 Mar 202464.6664.6664.6664.6664.661
14 Mar 202464.4964.4964.4964.4964.49-
13 Mar 202464.4164.4164.4164.4164.41-
12 Mar 202464.0064.0064.0064.0064.00-
11 Mar 202464.0964.0964.0964.0964.09-
08 Mar 202463.5763.7363.5763.7363.7318
07 Mar 202463.9263.9263.9263.9263.92-
06 Mar 202463.8063.8063.7963.7963.791
05 Mar 202464.0064.0064.0064.0064.00-
04 Mar 202464.1064.6264.1064.6264.624
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...